Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14,86 | -1,46 % | CNY 14,95 | CNY 15,10 | CNY 14,55 | 17,24M |
| 2026-09-29 | CNY 15,08 | +1,62 % | CNY 14,78 | CNY 15,20 | CNY 14,71 | 18,96M |
| 2026-09-28 | CNY 14,84 | +0,68 % | CNY 14,88 | CNY 14,98 | CNY 14,47 | 16,91M |
| 2026-09-24 | CNY 14,74 | -1,21 % | CNY 14,83 | CNY 14,97 | CNY 14,72 | 8,69M |
| 2026-09-23 | CNY 14,92 | -1,26 % | CNY 15,05 | CNY 15,08 | CNY 14,86 | 11,45M |
| 2026-09-22 | CNY 15,11 | +1,21 % | CNY 15,00 | CNY 15,27 | CNY 14,91 | 19,69M |
| 2026-09-21 | CNY 14,93 | +1,36 % | CNY 14,95 | CNY 15,05 | CNY 14,60 | 19,23M |
| 2026-09-18 | CNY 14,73 | +0,20 % | CNY 14,67 | CNY 14,99 | CNY 14,50 | 20,85M |
| 2026-09-17 | CNY 14,70 | +3,74 % | CNY 14,18 | CNY 15,41 | CNY 14,13 | 27,67M |
| 2026-09-16 | CNY 14,17 | -2,14 % | CNY 14,33 | CNY 14,63 | CNY 14,03 | 22,68M |
| 2026-09-15 | CNY 14,48 | -1,03 % | CNY 14,89 | CNY 15,32 | CNY 14,47 | 34,25M |
| 2026-09-14 | CNY 14,63 | +5,56 % | CNY 14,36 | CNY 14,96 | CNY 14,35 | 30,29M |
| 2026-09-11 | CNY 13,86 | -1,00 % | CNY 14,18 | CNY 14,26 | CNY 13,66 | 9,61M |
| 2026-09-10 | CNY 14,00 | -0,28 % | CNY 14,00 | CNY 14,10 | CNY 13,88 | 4,84M |
| 2026-09-09 | CNY 14,04 | -0,71 % | CNY 14,07 | CNY 14,13 | CNY 13,97 | 5,36M |
| 2026-09-08 | CNY 14,14 | +0,78 % | CNY 13,98 | CNY 14,21 | CNY 13,89 | 6,17M |
| 2026-09-07 | CNY 14,03 | -1,34 % | CNY 14,15 | CNY 14,28 | CNY 13,95 | 7,54M |
| 2026-09-04 | CNY 14,22 | +1,72 % | CNY 14,11 | CNY 14,46 | CNY 14,11 | 12,41M |
| 2026-09-03 | CNY 13,98 | -0,92 % | CNY 14,10 | CNY 14,22 | CNY 13,94 | 5,68M |
| 2026-09-02 | CNY 14,11 | -0,91 % | CNY 14,12 | CNY 14,24 | CNY 13,96 | 6,49M |
| 2026-09-01 | CNY 14,24 | +1,57 % | CNY 14,00 | CNY 14,28 | CNY 13,94 | 8,78M |
| 2026-08-31 | CNY 14,02 | -0,78 % | CNY 13,86 | CNY 14,04 | CNY 13,78 | 11,13M |
| 2026-08-28 | CNY 14,13 | +0,14 % | CNY 14,41 | CNY 14,59 | CNY 14,10 | 18,38M |
| 2026-08-27 | CNY 14,11 | +0,71 % | CNY 14,02 | CNY 14,28 | CNY 13,96 | 8,48M |
| 2026-08-26 | CNY 14,01 | +1,67 % | CNY 13,75 | CNY 14,11 | CNY 13,71 | 7,51M |
| 2026-08-25 | CNY 13,78 | +1,40 % | CNY 13,57 | CNY 13,82 | CNY 13,51 | 7,13M |
| 2026-08-24 | CNY 13,59 | +0,07 % | CNY 13,65 | CNY 13,82 | CNY 13,42 | 6,96M |
| 2026-08-21 | CNY 13,58 | +0,15 % | CNY 13,57 | CNY 13,65 | CNY 13,38 | 4,97M |
| 2026-08-20 | CNY 13,56 | +0,22 % | CNY 13,62 | CNY 13,64 | CNY 13,49 | 5,47M |
| 2026-08-19 | CNY 13,53 | -3,01 % | CNY 13,90 | CNY 13,96 | CNY 13,49 | 8,98M |
| 2026-08-18 | CNY 13,95 | -1,62 % | CNY 14,13 | CNY 14,13 | CNY 13,72 | 9,29M |
| 2026-08-17 | CNY 14,18 | +0,07 % | CNY 14,13 | CNY 14,19 | CNY 13,94 | 6,70M |
| 2026-08-14 | CNY 14,17 | 0,00 % | CNY 14,14 | CNY 14,34 | CNY 13,92 | 9,85M |
| 2026-08-13 | CNY 14,17 | -1,94 % | CNY 14,50 | CNY 14,69 | CNY 14,16 | 12,04M |
| 2026-08-12 | CNY 14,45 | -1,50 % | CNY 14,67 | CNY 14,67 | CNY 14,35 | 9,89M |
| 2026-08-11 | CNY 14,67 | +1,59 % | CNY 14,48 | CNY 14,98 | CNY 14,40 | 18,47M |
| 2026-08-10 | CNY 14,44 | +0,49 % | CNY 14,40 | CNY 14,53 | CNY 14,18 | 9,87M |
| 2026-08-07 | CNY 14,37 | -2,97 % | CNY 14,89 | CNY 14,90 | CNY 14,12 | 18,47M |
| 2026-08-06 | CNY 14,81 | +0,54 % | CNY 14,62 | CNY 15,05 | CNY 14,55 | 18,25M |
| 2026-08-05 | CNY 14,73 | -0,61 % | CNY 14,83 | CNY 15,07 | CNY 14,69 | 12,31M |
| 2026-08-04 | CNY 14,82 | +0,82 % | CNY 14,81 | CNY 14,98 | CNY 14,69 | 11,75M |
| 2026-08-03 | CNY 14,70 | +0,89 % | CNY 14,65 | CNY 14,84 | CNY 14,59 | 10,18M |
| 2026-07-31 | CNY 14,57 | +3,33 % | CNY 14,12 | CNY 14,85 | CNY 14,12 | 16,90M |
| 2026-07-30 | CNY 14,10 | -0,70 % | CNY 14,04 | CNY 14,48 | CNY 14,03 | 12,99M |
| 2026-07-29 | CNY 14,20 | +1,07 % | CNY 14,15 | CNY 14,48 | CNY 13,96 | 12,65M |
| 2026-07-28 | CNY 14,05 | +1,59 % | CNY 13,70 | CNY 14,25 | CNY 13,60 | 13,68M |
| 2026-07-27 | CNY 13,83 | +2,98 % | CNY 13,33 | CNY 13,95 | CNY 13,23 | 10,48M |
| 2026-07-24 | CNY 13,43 | -6,41 % | CNY 14,16 | CNY 14,23 | CNY 13,42 | 17,00M |
| 2026-07-23 | CNY 14,35 | -0,49 % | CNY 14,28 | CNY 14,38 | CNY 14,05 | 12,09M |
| 2026-07-22 | CNY 14,42 | -2,30 % | CNY 14,55 | CNY 14,75 | CNY 14,14 | 21,64M |
| 2026-07-21 | CNY 14,76 | +5,05 % | CNY 13,93 | CNY 15,10 | CNY 13,87 | 27,02M |
| 2026-07-20 | CNY 14,05 | +1,59 % | CNY 13,83 | CNY 14,35 | CNY 13,40 | 18,15M |
| 2026-07-17 | CNY 13,83 | -2,33 % | CNY 14,02 | CNY 14,44 | CNY 13,82 | 18,14M |
| 2026-07-16 | CNY 14,16 | -1,80 % | CNY 14,11 | CNY 14,47 | CNY 14,02 | 12,95M |
| 2026-07-15 | CNY 14,42 | +1,84 % | CNY 14,02 | CNY 14,56 | CNY 13,88 | 17,16M |
| 2026-07-14 | CNY 14,16 | -1,12 % | CNY 14,20 | CNY 14,46 | CNY 13,75 | 17,39M |
| 2026-07-13 | CNY 14,32 | -6,65 % | CNY 15,05 | CNY 15,19 | CNY 14,19 | 24,01M |
| 2026-07-10 | CNY 15,34 | +1,25 % | CNY 14,95 | CNY 15,49 | CNY 14,75 | 26,17M |
| 2026-07-09 | CNY 15,15 | -3,19 % | CNY 15,00 | CNY 15,45 | CNY 14,91 | 31,45M |
| 2026-07-08 | CNY 15,65 | +7,63 % | CNY 14,40 | CNY 15,90 | CNY 14,15 | 41,97M |
| 2026-07-07 | CNY 14,54 | +4,76 % | CNY 13,64 | CNY 14,78 | CNY 13,50 | 27,46M |
| 2026-07-06 | CNY 13,88 | +2,44 % | CNY 13,57 | CNY 13,89 | CNY 13,29 | 16,63M |
| 2026-07-03 | CNY 13,55 | +0,97 % | CNY 13,53 | CNY 13,75 | CNY 13,37 | 13,60M |
| 2026-07-02 | CNY 13,42 | -5,43 % | CNY 14,11 | CNY 14,20 | CNY 13,40 | 24,60M |
| 2026-07-01 | CNY 14,19 | +10,00 % | CNY 13,04 | CNY 14,19 | CNY 12,95 | 16,91M |
| 2026-06-30 | CNY 12,90 | +4,88 % | CNY 12,31 | CNY 13,51 | CNY 12,21 | 19,22M |
| 2026-06-29 | CNY 12,30 | -0,57 % | CNY 12,39 | CNY 12,47 | CNY 12,10 | 8,63M |
| 2026-06-26 | CNY 12,37 | -3,36 % | CNY 12,79 | CNY 12,79 | CNY 12,30 | 10,12M |
| 2026-06-25 | CNY 12,80 | -1,39 % | CNY 12,94 | CNY 13,03 | CNY 12,61 | 9,19M |
| 2026-06-24 | CNY 12,98 | -2,63 % | CNY 13,35 | CNY 13,38 | CNY 12,85 | 8,23M |
| 2026-06-23 | CNY 13,33 | -0,45 % | CNY 13,29 | CNY 13,62 | CNY 13,24 | 8,27M |
| 2026-06-22 | CNY 13,39 | +1,29 % | CNY 13,21 | CNY 13,40 | CNY 12,71 | 11,63M |
| 2026-06-18 | CNY 13,22 | 0,00 % | CNY 13,26 | CNY 13,46 | CNY 13,04 | 7,04M |
| 2026-06-17 | CNY 13,22 | -1,27 % | CNY 13,38 | CNY 13,38 | CNY 13,13 | 6,55M |
| 2026-06-16 | CNY 13,39 | +0,22 % | CNY 13,36 | CNY 13,44 | CNY 13,13 | 7,46M |
| 2026-06-15 | CNY 13,36 | +1,98 % | CNY 13,20 | CNY 13,46 | CNY 13,16 | 8,22M |
| 2026-06-12 | CNY 13,10 | +2,34 % | CNY 12,96 | CNY 13,24 | CNY 12,94 | 9,15M |
| 2026-06-11 | CNY 12,80 | -2,96 % | CNY 13,18 | CNY 13,18 | CNY 12,71 | 9,80M |
| 2026-06-10 | CNY 13,19 | -1,49 % | CNY 13,32 | CNY 13,41 | CNY 13,00 | 7,63M |
| 2026-06-09 | CNY 13,39 | -0,37 % | CNY 13,45 | CNY 13,56 | CNY 13,28 | 7,47M |
| 2026-06-08 | CNY 13,44 | -2,40 % | CNY 13,72 | CNY 13,83 | CNY 13,20 | 9,57M |
| 2026-06-05 | CNY 13,77 | +1,10 % | CNY 13,74 | CNY 14,00 | CNY 13,50 | 9,92M |
| 2026-06-04 | CNY 13,62 | -2,44 % | CNY 13,93 | CNY 13,94 | CNY 13,51 | 8,98M |
| 2026-06-03 | CNY 13,96 | -1,06 % | CNY 14,11 | CNY 14,26 | CNY 13,87 | 9,32M |
| 2026-06-02 | CNY 14,11 | -1,60 % | CNY 14,48 | CNY 14,53 | CNY 14,07 | 8,49M |
| 2026-06-01 | CNY 14,34 | +1,34 % | CNY 14,14 | CNY 14,50 | CNY 14,11 | 9,01M |
| 2026-05-29 | CNY 14,15 | -2,62 % | CNY 14,55 | CNY 14,68 | CNY 14,05 | 10,66M |
| 2026-05-28 | CNY 14,53 | 0,00 % | CNY 14,57 | CNY 14,67 | CNY 14,16 | 9,65M |
| 2026-05-27 | CNY 14,53 | -2,87 % | CNY 14,94 | CNY 15,05 | CNY 14,48 | 10,09M |
| 2026-05-26 | CNY 14,96 | -2,35 % | CNY 15,30 | CNY 15,33 | CNY 14,81 | 10,14M |